股票概览
17.97
+3.99%
+0.69
17.2
开盘价
18.47
最高价
17.2
最低价
27,012
成交量
数据更新至: 2024-06-28
技术指标
17.68
MA5 (5日均线)
18.49
MA10 (10日均线)
18.53
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 17.2 | 18.47 | 17.2 | 17.97 | +3.99% | 27,012 | 48,916,682 |
| 2024-06-27 | 17.72 | 17.88 | 17.28 | 17.28 | -3.03% | 17,770 | 31,097,524 |
| 2024-06-26 | 17.45 | 17.88 | 17.01 | 17.82 | +2.12% | 20,348 | 35,439,031 |
| 2024-06-25 | 17.8 | 18.15 | 17.31 | 17.45 | -2.46% | 20,953 | 37,142,544 |
| 2024-06-24 | 19.25 | 19.26 | 17.88 | 17.89 | -7.59% | 37,562 | 68,842,618 |
| 2024-06-21 | 20 | 20 | 19.25 | 19.36 | -3.05% | 33,900 | 66,179,801 |
| 2024-06-20 | 19.89 | 20.59 | 19.57 | 19.97 | +0.1% | 53,896 | 108,028,961 |
| 2024-06-19 | 19.3 | 20.54 | 19.04 | 19.95 | +4.01% | 64,047 | 128,014,256 |
| 2024-06-18 | 18 | 19.18 | 17.88 | 19.18 | +6.56% | 40,284 | 75,452,155 |
| 2024-06-17 | 18.31 | 18.44 | 17.9 | 18 | -2.28% | 20,842 | 37,780,289 |
| 2024-06-14 | 18.58 | 18.66 | 18.33 | 18.42 | -1.86% | 17,645 | 32,538,640 |
| 2024-06-13 | 18.52 | 18.93 | 18.19 | 18.77 | +1.35% | 24,959 | 46,529,644 |
| 2024-06-12 | 18.15 | 18.68 | 18.12 | 18.52 | +2.15% | 21,113 | 39,024,078 |
| 2024-06-11 | 17.81 | 18.23 | 17.58 | 18.13 | 0% | 20,078 | 36,045,158 |
| 2024-06-07 | 17.79 | 18.23 | 17.39 | 18.13 | +3.07% | 25,668 | 45,671,881 |
| 2024-06-06 | 18.38 | 18.51 | 17.4 | 17.59 | -5.02% | 34,320 | 60,868,737 |
| 2024-06-05 | 19 | 19.12 | 18.36 | 18.52 | -3.14% | 26,313 | 49,067,585 |
| 2024-06-04 | 19 | 19.33 | 18.74 | 19.12 | -0.88% | 22,873 | 43,552,443 |
| 2024-06-03 | 19.52 | 19.94 | 18.94 | 19.29 | +0.21% | 36,456 | 70,814,747 |
| 2024-05-31 | 19.11 | 19.55 | 19 | 19.25 | -0.21% | 29,708 | 57,155,295 |
| 2024-05-30 | 19.9 | 20.1 | 19.2 | 19.29 | -3.79% | 38,513 | 75,310,570 |
| 2024-05-29 | 19.83 | 20.29 | 19.76 | 20.05 | +0.3% | 26,417 | 52,922,406 |
| 2024-05-28 | 20.2 | 20.35 | 19.9 | 19.99 | -1.96% | 35,043 | 70,319,374 |
| 2024-05-27 | 20.59 | 20.81 | 19.9 | 20.39 | -1.97% | 43,508 | 88,007,014 |
| 2024-05-24 | 21.94 | 22.25 | 20.6 | 20.8 | -8.73% | 78,232 | 165,576,914 |
| 2024-05-23 | 24.09 | 25.63 | 22.79 | 22.79 | -6.98% | 107,745 | 261,713,978 |
| 2024-05-22 | 24.3 | 24.5 | 23.5 | 24.5 | -0.81% | 89,070 | 213,384,494 |
| 2024-05-21 | 23.21 | 25.25 | 22.6 | 24.7 | +2.49% | 131,172 | 315,031,009 |
| 2024-05-20 | 22.5 | 25.39 | 22.2 | 24.1 | +4.42% | 184,232 | 444,231,446 |
| 2024-05-17 | 21.99 | 23.08 | 21.1 | 23.08 | +20.02% | 135,293 | 305,107,876 |
| 2024-05-16 | 21 | 21.5 | 19.14 | 19.23 | -1.64% | 79,627 | 162,976,277 |
| 2024-05-15 | 18.73 | 20.17 | 18.55 | 19.55 | +4.71% | 45,874 | 89,982,857 |
| 2024-05-14 | 19 | 19.15 | 18.48 | 18.67 | -2.56% | 20,872 | 39,164,573 |
| 2024-05-13 | 18.67 | 19.36 | 18.42 | 19.16 | +1.7% | 25,526 | 48,339,945 |
| 2024-05-10 | 19.67 | 19.73 | 18.76 | 18.84 | -4.66% | 33,340 | 63,453,659 |
| 2024-05-09 | 20.16 | 20.78 | 19.61 | 19.76 | -0.1% | 41,983 | 84,265,389 |
| 2024-05-08 | 19.45 | 20.17 | 19.3 | 19.78 | -0.45% | 34,997 | 68,996,119 |
| 2024-05-07 | 19.52 | 20.18 | 19.11 | 19.87 | +2.74% | 51,226 | 101,269,278 |
| 2024-05-06 | 18.57 | 19.51 | 18.35 | 19.34 | +6.15% | 48,436 | 92,741,668 |
| 2024-04-30 | 19 | 19 | 18.12 | 18.22 | -4.91% | 41,448 | 76,264,884 |
| 2024-04-29 | 18.44 | 19.3 | 18.41 | 19.16 | +4.13% | 46,685 | 88,571,213 |
| 2024-04-26 | 18.4 | 18.97 | 17.88 | 18.4 | -1.34% | 61,655 | 114,463,908 |
| 2024-04-25 | 18.85 | 19.23 | 18.31 | 18.65 | -2.86% | 59,455 | 111,068,573 |
| 2024-04-24 | 18.23 | 19.83 | 17.98 | 19.2 | +3.06% | 74,721 | 143,635,701 |
| 2024-04-23 | 18.09 | 19.42 | 17.72 | 18.63 | +2.42% | 79,393 | 148,188,047 |
| 2024-04-22 | 20.01 | 20.2 | 18.1 | 18.19 | -14.56% | 110,292 | 207,581,564 |
| 2024-04-19 | 20.44 | 22.39 | 19.68 | 21.29 | +8.51% | 159,060 | 338,787,586 |
| 2024-04-18 | 16.31 | 19.62 | 16.15 | 19.62 | +20% | 73,318 | 135,813,116 |
| 2024-04-17 | 15.6 | 16.8 | 15.6 | 16.35 | +5.62% | 17,956 | 29,250,117 |
| 2024-04-16 | 16.76 | 16.85 | 15.2 | 15.48 | -9.95% | 32,180 | 50,878,721 |
| 2024-04-15 | 16.69 | 18.27 | 16.5 | 17.19 | +3.8% | 35,187 | 61,715,286 |
| 2024-04-12 | 16.24 | 17.29 | 16.23 | 16.56 | +2.6% | 16,704 | 28,151,475 |
| 2024-04-11 | 15.99 | 16.44 | 15.78 | 16.14 | +0.56% | 6,413 | 10,375,379 |
| 2024-04-10 | 16.47 | 16.47 | 15.72 | 16.05 | -1.71% | 10,851 | 17,363,845 |
| 2024-04-09 | 16.26 | 16.66 | 16.01 | 16.33 | -0.85% | 9,581 | 15,619,150 |
| 2024-04-08 | 16.95 | 17.08 | 16.32 | 16.47 | -4.58% | 22,053 | 36,770,718 |
| 2024-04-03 | 16.6 | 18.24 | 16.6 | 17.26 | +4.23% | 34,161 | 59,193,859 |
| 2024-04-02 | 16.9 | 16.93 | 16.35 | 16.56 | -1.78% | 12,899 | 21,470,732 |
| 2024-04-01 | 16.84 | 17.11 | 16.6 | 16.86 | +0.12% | 14,546 | 24,486,180 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：